Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	124.77	125.77	123.93	124.60	76,069	-0.19(-0.15%)
Jul 28, 2022	122.04	125.10	121.67	124.80	60,952	+2.30(+1.87%)
Jul 27, 2022	120.39	122.73	120.39	122.50	54,942	+1.82(+1.51%)
Jul 26, 2022	119.20	121.17	118.49	120.68	39,648	+0.86(+0.72%)
Jul 25, 2022	119.30	120.39	118.98	119.81	36,560	-0.12(-0.10%)
Jul 22, 2022	121.02	121.02	119.05	119.93	54,061	-0.30(-0.25%)
Jul 21, 2022	118.02	120.26	117.56	120.22	45,738	+1.14(+0.96%)
Jul 20, 2022	118.15	119.32	116.68	119.08	55,932	+1.09(+0.93%)
Jul 19, 2022	116.11	118.67	116.11	117.99	71,388	+3.28(+2.86%)
Jul 18, 2022	117.69	118.61	114.70	114.70	60,137	-1.72(-1.48%)
Jul 15, 2022	117.44	118.10	115.79	116.42	73,298	+0.84(+0.73%)
Jul 14, 2022	115.23	115.96	111.93	115.58	58,194	-1.10(-0.95%)
Jul 13, 2022	113.06	117.06	113.06	116.68	84,828	+1.84(+1.61%)
Jul 12, 2022	111.62	114.98	111.11	114.84	139,777	+2.77(+2.47%)
Jul 11, 2022	111.78	112.48	111.06	112.07	95,141	-0.53(-0.47%)
Jul 08, 2022	108.92	113.04	108.92	112.60	79,899	+3.64(+3.34%)
Jul 07, 2022	108.37	109.88	107.15	108.96	49,267	+1.81(+1.69%)
Jul 06, 2022	108.36	108.36	106.28	107.15	52,042	-1.27(-1.17%)
Jul 05, 2022	106.00	108.87	104.30	108.42	82,003	+0.60(+0.55%)
Jul 01, 2022	104.55	108.04	104.04	107.82	64,284	+2.98(+2.84%)
Jun 30, 2022	103.41	105.15	103.02	104.84	73,609	+0.31(+0.29%)
Jun 29, 2022	104.25	104.86	102.80	104.54	40,309	+0.57(+0.54%)
Jun 28, 2022	107.16	107.70	103.45	103.97	49,336	-2.46(-2.31%)
Jun 27, 2022	107.89	107.89	105.49	106.43	57,354	-0.34(-0.32%)
Jun 24, 2022	105.97	107.11	105.38	106.77	126,212	+2.00(+1.91%)
Jun 23, 2022	103.58	107.10	103.31	104.78	42,382	+1.23(+1.19%)
Jun 22, 2022	103.17	104.69	102.42	103.55	50,076	+1.80(+1.76%)
Jun 21, 2022	103.19	103.19	100.81	101.75	52,828	+0.08(+0.08%)
Jun 17, 2022	100.38	102.61	100.38	101.67	88,274	+2.52(+2.54%)
Jun 16, 2022	101.08	101.29	97.14	99.16	90,918	-2.81(-2.76%)
Jun 15, 2022	102.26	103.61	100.49	101.97	90,763	+0.26(+0.25%)
Jun 14, 2022	104.45	104.94	101.17	101.71	63,070	-3.27(-3.12%)
Jun 13, 2022	107.95	108.39	104.97	104.99	81,098	-4.35(-3.98%)
Jun 10, 2022	107.43	109.51	106.15	109.34	44,533	+1.59(+1.48%)
Jun 09, 2022	106.79	108.83	105.80	107.74	56,657	+0.91(+0.85%)
Jun 08, 2022	108.04	109.21	105.78	106.83	45,309	-2.42(-2.21%)
Jun 07, 2022	107.22	109.25	105.97	109.25	50,797	+1.42(+1.32%)
Jun 06, 2022	107.44	108.12	106.13	107.83	39,021	+1.02(+0.95%)
Jun 03, 2022	106.61	107.50	106.23	106.81	40,004	-0.63(-0.59%)
Jun 02, 2022	106.75	107.79	105.66	107.44	32,205	+1.63(+1.54%)
Jun 01, 2022	107.83	107.83	105.06	105.81	48,225	-2.28(-2.11%)
May 31, 2022	108.64	110.24	107.62	108.10	86,078	-1.77(-1.61%)
May 27, 2022	107.27	110.08	106.08	109.86	73,737	+3.78(+3.57%)
May 26, 2022	107.25	107.25	105.81	106.08	28,652	-0.15(-0.14%)
May 25, 2022	104.17	108.70	104.17	106.24	68,833	+1.00(+0.95%)
May 24, 2022	102.50	105.87	102.16	105.24	58,565	+1.46(+1.41%)
May 23, 2022	102.73	105.45	100.19	103.78	74,856	+1.71(+1.67%)
May 20, 2022	102.80	102.80	99.88	102.07	54,280	-0.33(-0.32%)
May 19, 2022	101.50	103.57	100.78	102.39	94,549	+0.84(+0.83%)
May 18, 2022	103.02	103.02	100.19	101.55	95,559	-2.73(-2.62%)
May 17, 2022	99.74	105.27	98.19	104.28	89,197	+6.04(+6.15%)
May 16, 2022	99.27	100.33	97.21	98.24	99,670	-1.92(-1.92%)
May 13, 2022	97.88	100.30	96.64	100.16	70,038	+3.68(+3.81%)
May 12, 2022	94.35	96.58	93.38	96.48	82,424	+2.66(+2.83%)
May 11, 2022	98.18	98.33	93.82	93.82	76,992	-4.02(-4.10%)
May 10, 2022	98.95	98.95	93.75	97.84	70,761	+0.16(+0.17%)
May 09, 2022	97.15	97.91	94.47	97.68	74,285	+0.08(+0.08%)
May 06, 2022	99.29	99.45	95.74	97.60	60,876	-1.14(-1.15%)
May 05, 2022	98.82	101.36	96.00	98.74	59,682	-3.32(-3.25%)
May 04, 2022	96.95	102.30	96.95	102.06	76,314	+5.23(+5.40%)
May 03, 2022	95.95	98.25	95.51	96.83	112,393	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.